日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マルマエ(6264)の株価時系列情報

マルマエ(6264)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 3,080 3,150 3,020 3,130 306,000
2021/12/29 3,220 3,245 3,020 3,085 709,100
2021/12/28 3,240 3,265 3,160 3,220 515,100
2021/12/27 3,270 3,270 3,090 3,215 428,800
2021/12/24 3,205 3,280 3,155 3,230 444,100
2021/12/23 2,986 3,145 2,962 3,135 461,300
2021/12/22 2,905 2,956 2,857 2,940 395,900
2021/12/21 2,790 2,821 2,670 2,821 276,900
2021/12/20 2,750 2,839 2,721 2,743 286,400
2021/12/17 2,766 2,801 2,727 2,740 211,100
2021/12/16 2,873 2,884 2,778 2,841 179,000
2021/12/15 2,760 2,827 2,734 2,773 124,400
2021/12/14 2,860 2,890 2,756 2,794 195,700
2021/12/13 2,874 2,907 2,816 2,900 141,900
2021/12/10 2,860 2,905 2,824 2,841 151,200
2021/12/09 2,901 2,996 2,890 2,905 175,300
2021/12/08 2,964 2,978 2,905 2,930 265,600
2021/12/07 2,826 2,860 2,789 2,837 159,800
2021/12/06 2,854 2,854 2,742 2,776 243,800
2021/12/03 2,855 2,904 2,768 2,904 264,200
2021/12/02 3,000 3,025 2,875 2,884 285,800
2021/12/01 3,045 3,070 2,904 2,989 290,800
2021/11/30 3,060 3,095 2,981 2,993 301,000
2021/11/29 2,815 3,095 2,815 2,952 470,600
2021/11/26 3,005 3,005 2,901 2,915 216,900
2021/11/25 3,005 3,100 2,970 3,010 268,300
2021/11/24 3,110 3,150 3,030 3,055 329,900
2021/11/22 3,225 3,295 3,130 3,215 291,700
2021/11/19 3,260 3,360 3,120 3,225 471,300
2021/11/18 3,195 3,265 3,110 3,215 533,100
2021/11/17 3,075 3,235 3,060 3,200 713,100
2021/11/16 2,799 3,050 2,774 3,045 810,600
2021/11/15 2,800 2,859 2,740 2,800 624,500
2021/11/12 2,555 2,722 2,542 2,715 597,700
2021/11/11 2,315 2,554 2,294 2,524 637,700
2021/11/10 2,349 2,394 2,307 2,340 148,800
2021/11/09 2,401 2,451 2,363 2,366 164,600
2021/11/08 2,479 2,480 2,385 2,422 204,000
2021/11/05 2,445 2,484 2,432 2,443 282,400
2021/11/04 2,441 2,465 2,415 2,441 265,600
2021/11/02 2,353 2,433 2,343 2,391 362,300
2021/11/01 2,271 2,356 2,253 2,343 426,700
2021/10/29 2,270 2,285 2,205 2,209 278,100
2021/10/28 2,252 2,306 2,241 2,285 281,900
2021/10/27 2,287 2,315 2,238 2,276 272,100
2021/10/26 2,271 2,345 2,244 2,293 457,800
2021/10/25 2,150 2,249 2,128 2,249 298,900
2021/10/22 2,115 2,222 2,088 2,186 420,900
2021/10/21 2,196 2,224 2,128 2,128 516,600
2021/10/20 2,315 2,368 2,204 2,246 812,400
2021/10/19 2,177 2,319 2,160 2,303 952,900
2021/10/18 2,050 2,175 2,005 2,170 666,000
2021/10/15 1,884 2,060 1,884 2,054 777,400
2021/10/14 1,818 1,840 1,783 1,840 254,900
2021/10/13 1,886 1,886 1,790 1,803 420,400
2021/10/12 1,852 1,935 1,852 1,900 511,400
2021/10/11 2,013 2,013 1,814 1,857 1,076,100
2021/10/08 1,872 1,902 1,860 1,893 369,000
2021/10/07 1,805 1,857 1,803 1,826 204,400
2021/10/06 1,870 1,890 1,783 1,799 305,600
2021/10/05 1,832 1,845 1,747 1,821 321,100
2021/10/04 1,987 1,987 1,854 1,861 238,100
2021/10/01 1,960 2,013 1,932 1,949 223,100
2021/09/30 2,036 2,036 1,959 1,975 189,800
2021/09/29 2,030 2,047 2,006 2,036 145,000
2021/09/28 2,105 2,105 2,033 2,078 130,900
2021/09/27 2,149 2,164 2,104 2,115 128,900
2021/09/24 2,198 2,208 2,145 2,159 131,300
2021/09/22 2,163 2,176 2,108 2,135 112,300
2021/09/21 2,157 2,197 2,110 2,174 233,200
2021/09/17 2,237 2,255 2,220 2,224 105,800
2021/09/16 2,300 2,300 2,172 2,221 201,700
2021/09/15 2,317 2,317 2,241 2,288 172,400
2021/09/14 2,338 2,381 2,323 2,331 237,200
2021/09/13 2,264 2,334 2,257 2,320 294,100
2021/09/10 2,270 2,294 2,249 2,282 279,900
2021/09/09 2,220 2,294 2,201 2,265 320,400
2021/09/08 2,161 2,264 2,137 2,259 437,800
2021/09/07 2,156 2,176 2,113 2,139 257,500
2021/09/06 2,063 2,111 2,041 2,106 247,300
2021/09/03 2,034 2,053 2,007 2,017 169,900
2021/09/02 1,988 2,007 1,956 1,996 110,100
2021/09/01 1,992 2,003 1,953 1,988 134,500
2021/08/31 1,952 2,014 1,952 2,004 151,500
2021/08/30 1,931 1,961 1,922 1,952 164,000
2021/08/27 1,921 1,921 1,880 1,910 160,700
2021/08/26 1,950 1,972 1,926 1,933 101,900
2021/08/25 2,000 2,006 1,920 1,933 161,500
2021/08/24 1,941 2,006 1,941 1,982 205,000
2021/08/23 1,867 1,942 1,861 1,918 300,200
2021/08/20 1,854 1,890 1,827 1,827 226,900
2021/08/19 1,893 1,920 1,868 1,868 171,400
2021/08/18 1,928 1,945 1,871 1,933 230,700
2021/08/17 1,970 1,999 1,947 1,953 128,400
2021/08/16 1,972 2,005 1,966 1,986 118,400
2021/08/13 2,020 2,020 1,941 1,999 255,100
2021/08/12 2,094 2,094 2,019 2,031 161,400
2021/08/11 2,110 2,110 2,051 2,078 123,600
2021/08/10 2,043 2,111 2,017 2,110 176,800
2021/08/06 2,095 2,111 2,051 2,052 106,800
2021/08/05 2,089 2,141 2,070 2,076 122,200
2021/08/04 2,164 2,166 2,085 2,089 146,000
2021/08/03 2,151 2,190 2,150 2,162 112,700
2021/08/02 2,114 2,161 2,102 2,155 146,700
2021/07/30 2,145 2,163 2,108 2,119 166,700
2021/07/29 2,140 2,174 2,110 2,163 161,100
2021/07/28 2,170 2,170 2,104 2,125 257,200
2021/07/27 2,204 2,230 2,178 2,191 210,600
2021/07/26 2,160 2,215 2,151 2,198 313,800
2021/07/21 2,117 2,131 2,096 2,122 206,000
2021/07/20 2,094 2,142 2,066 2,067 200,100
2021/07/19 2,134 2,146 2,083 2,103 215,400
2021/07/16 2,115 2,153 2,095 2,144 151,200
2021/07/15 2,155 2,158 2,120 2,135 175,200
2021/07/14 2,161 2,165 2,117 2,158 250,200
2021/07/13 2,153 2,207 2,126 2,187 310,900
2021/07/12 2,175 2,188 2,132 2,142 302,000
2021/07/09 2,055 2,141 2,031 2,141 321,700
2021/07/08 2,091 2,124 2,067 2,094 268,200
2021/07/07 2,160 2,180 2,114 2,125 340,200
2021/07/06 2,174 2,209 2,141 2,184 405,400
2021/07/05 2,155 2,222 2,130 2,192 626,000
2021/07/02 2,128 2,164 2,035 2,138 1,019,400
2021/07/01 2,324 2,355 2,111 2,160 1,518,400
2021/06/30 2,429 2,492 2,425 2,474 337,600
2021/06/29 2,490 2,529 2,421 2,428 316,100
2021/06/28 2,450 2,490 2,420 2,473 229,000
2021/06/25 2,423 2,440 2,375 2,440 261,000
2021/06/24 2,425 2,477 2,381 2,413 376,300
2021/06/23 2,436 2,449 2,336 2,432 419,700
2021/06/22 2,490 2,525 2,355 2,436 688,700
2021/06/21 2,402 2,510 2,386 2,465 606,800
2021/06/18 2,480 2,541 2,463 2,480 552,900
2021/06/17 2,428 2,460 2,400 2,445 423,200
2021/06/16 2,329 2,440 2,321 2,428 448,600
2021/06/15 2,352 2,393 2,285 2,365 647,700
2021/06/14 2,253 2,374 2,220 2,347 667,500
2021/06/11 2,123 2,218 2,123 2,214 462,900
2021/06/10 2,064 2,138 2,054 2,119 274,000
2021/06/09 2,088 2,093 2,017 2,077 256,700
2021/06/08 2,109 2,125 2,059 2,088 280,800
2021/06/07 2,142 2,159 2,083 2,109 461,300
2021/06/04 2,060 2,107 2,010 2,092 583,100
2021/06/03 1,879 2,078 1,875 2,058 972,100
2021/06/02 1,839 1,878 1,826 1,849 250,700
2021/06/01 1,892 1,894 1,787 1,852 446,800
2021/05/31 1,866 1,923 1,861 1,904 345,000
2021/05/28 1,849 1,865 1,808 1,844 388,500
2021/05/27 1,749 1,849 1,740 1,823 520,400
2021/05/26 1,702 1,755 1,702 1,742 186,200
2021/05/25 1,705 1,730 1,692 1,722 210,100
2021/05/24 1,696 1,736 1,669 1,689 385,500
2021/05/21 1,623 1,666 1,615 1,645 221,700
2021/05/20 1,536 1,597 1,533 1,595 146,300
2021/05/19 1,530 1,560 1,522 1,529 81,500
2021/05/18 1,517 1,553 1,491 1,541 179,400
2021/05/17 1,617 1,627 1,513 1,533 324,000
2021/05/14 1,632 1,646 1,581 1,612 146,400
2021/05/13 1,644 1,659 1,584 1,584 252,300
2021/05/12 1,724 1,752 1,656 1,683 316,700
2021/05/11 1,727 1,735 1,715 1,731 182,400
2021/05/10 1,739 1,775 1,729 1,754 306,000
2021/05/07 1,724 1,763 1,690 1,754 333,300
2021/05/06 1,656 1,714 1,627 1,711 273,000
2021/04/30 1,646 1,651 1,618 1,631 164,500
2021/04/28 1,646 1,668 1,627 1,657 251,800
2021/04/27 1,724 1,726 1,653 1,653 227,200
2021/04/26 1,727 1,755 1,705 1,710 229,400
2021/04/23 1,745 1,754 1,696 1,712 392,900
2021/04/22 1,728 1,777 1,714 1,770 494,300
2021/04/21 1,663 1,699 1,638 1,688 361,100
2021/04/20 1,665 1,719 1,652 1,682 450,700
2021/04/19 1,660 1,749 1,647 1,703 1,018,500
2021/04/16 1,534 1,571 1,526 1,564 193,000
2021/04/15 1,519 1,529 1,495 1,513 132,200
2021/04/14 1,540 1,556 1,512 1,519 158,300
2021/04/13 1,579 1,583 1,536 1,544 216,400
2021/04/12 1,600 1,625 1,535 1,554 426,600
2021/04/09 1,610 1,639 1,588 1,595 285,600
2021/04/08 1,607 1,647 1,572 1,620 547,100
2021/04/07 1,490 1,634 1,487 1,628 750,100
2021/04/06 1,559 1,570 1,486 1,497 648,900
2021/04/05 1,510 1,595 1,510 1,580 837,500
2021/04/02 1,374 1,497 1,360 1,495 1,080,700
2021/04/01 1,365 1,408 1,342 1,344 370,200
2021/03/31 1,415 1,418 1,320 1,341 529,600
2021/03/30 1,369 1,404 1,357 1,378 194,600
2021/03/29 1,389 1,392 1,362 1,383 162,200
2021/03/26 1,359 1,368 1,344 1,362 84,400
2021/03/25 1,321 1,354 1,317 1,341 68,400
2021/03/24 1,325 1,351 1,313 1,335 139,700
2021/03/23 1,380 1,398 1,353 1,355 115,700
2021/03/22 1,386 1,427 1,364 1,374 216,900
2021/03/19 1,335 1,359 1,325 1,359 101,000
2021/03/18 1,350 1,368 1,341 1,363 128,100
2021/03/17 1,312 1,348 1,310 1,332 92,700
2021/03/16 1,310 1,331 1,305 1,318 84,300
2021/03/15 1,313 1,313 1,283 1,308 68,100
2021/03/12 1,257 1,308 1,257 1,308 140,500
2021/03/11 1,225 1,253 1,195 1,252 95,300
2021/03/10 1,223 1,254 1,214 1,225 90,100
2021/03/09 1,189 1,199 1,145 1,193 135,400
2021/03/08 1,264 1,264 1,210 1,210 72,800
2021/03/05 1,218 1,232 1,187 1,232 106,600
2021/03/04 1,232 1,249 1,216 1,248 92,900
2021/03/03 1,269 1,271 1,232 1,258 71,100
2021/03/02 1,261 1,293 1,246 1,270 125,000
2021/03/01 1,231 1,260 1,202 1,248 120,300
2021/02/26 1,228 1,242 1,214 1,221 114,700
2021/02/25 1,275 1,291 1,257 1,265 130,700
2021/02/24 1,304 1,304 1,242 1,242 213,100
2021/02/22 1,275 1,317 1,270 1,304 259,500
2021/02/19 1,216 1,250 1,216 1,245 83,700
2021/02/18 1,289 1,289 1,221 1,234 190,100
2021/02/17 1,255 1,295 1,240 1,278 205,400
2021/02/16 1,300 1,306 1,254 1,257 139,400
2021/02/15 1,294 1,309 1,290 1,295 90,300
2021/02/12 1,310 1,321 1,292 1,292 110,600
2021/02/10 1,316 1,321 1,294 1,294 63,800
2021/02/09 1,292 1,317 1,287 1,316 119,500
2021/02/08 1,310 1,310 1,280 1,301 101,400
2021/02/05 1,313 1,324 1,290 1,312 113,800
2021/02/04 1,290 1,315 1,285 1,313 72,500
2021/02/03 1,335 1,343 1,291 1,297 169,900
2021/02/02 1,265 1,303 1,248 1,301 169,800
2021/02/01 1,231 1,270 1,226 1,255 131,300
2021/01/29 1,290 1,318 1,233 1,235 193,900
2021/01/28 1,255 1,298 1,248 1,273 225,700
2021/01/27 1,339 1,345 1,293 1,301 185,300
2021/01/26 1,359 1,361 1,331 1,345 160,000
2021/01/25 1,358 1,361 1,321 1,359 205,900
2021/01/22 1,360 1,383 1,342 1,350 193,900
2021/01/21 1,423 1,423 1,359 1,367 283,900
2021/01/20 1,434 1,481 1,395 1,400 313,000
2021/01/19 1,403 1,425 1,385 1,406 237,900
2021/01/18 1,387 1,444 1,380 1,418 243,900
2021/01/15 1,470 1,473 1,407 1,423 315,000
2021/01/14 1,490 1,530 1,373 1,413 579,700
2021/01/13 1,419 1,516 1,415 1,490 672,300
2021/01/12 1,282 1,404 1,280 1,402 740,400
2021/01/08 1,285 1,330 1,244 1,266 410,700
2021/01/07 1,327 1,339 1,255 1,270 666,500
2021/01/06 1,370 1,370 1,333 1,341 349,500
2021/01/05 1,351 1,376 1,331 1,370 271,200
2021/01/04 1,381 1,385 1,316 1,369 442,200

このページの先頭へ